SPXW261120P06800000
SPX Weekly Nov 20 2026 6800.00 Put
optionOPRA
EODOct 28, 2026
7.00USD-21.348%(-1.90)21Vol453OI
SPXW261120P06800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 8.4000 | 8.8000 | 7.0000 | 7.0000 | -21.348% | 21 | 463 | 0.000% |
| 2026-10-27 | 10.1500 | 10.1500 | 8.9000 | 8.9000 | -22.271% | 32 | 461 | -21.348% |
| 2026-10-26 | 11.4500 | 12.4200 | 10.5000 | 11.4500 | -34.758% | 79 | 458 | -38.865% |
| 2026-10-23 | 15.2400 | 18.6500 | 15.2400 | 17.5500 | -0.284% | 51 | 444 | -60.114% |
| 2026-10-22 | 13.2200 | 17.6000 | 13.2000 | 17.6000 | +84.293% | 37 | 434 | -60.227% |
| 2026-10-21 | 10.9000 | 11.9000 | 9.5500 | 9.5500 | -22.231% | 11 | 432 | -26.702% |
| 2026-10-20 | 15.2500 | 15.3000 | 12.0700 | 12.2800 | -21.783% | 69 | 411 | -42.997% |
| 2026-10-19 | 15.6000 | 15.7000 | 15.6000 | 15.7000 | -31.140% | 3 | 413 | -55.414% |
| 2026-10-16 | 11.5700 | 26.6300 | 11.5700 | 22.8000 | +80.952% | 289 | 492 | -69.298% |
| 2026-10-15 | 16.5200 | 16.5200 | 12.6000 | 12.6000 | -16.390% | 9 | 489 | -44.444% |
| 2026-10-14 | 13.0500 | 15.4000 | 13.0500 | 15.0700 | +40.841% | 13 | 483 | -53.550% |
| 2026-10-13 | 11.3000 | 11.4000 | 10.7000 | 10.7000 | -6.140% | 11 | 481 | -34.579% |
| 2026-10-12 | 10.8900 | 11.4000 | 10.8900 | 11.4000 | 0.000% | 30 | 468 | -38.596% |
| 2026-10-09 | 12.5600 | 12.5600 | 11.4000 | 11.4000 | -17.986% | 13 | 467 | -38.596% |
| 2026-10-08 | 12.8000 | 15.4600 | 12.8000 | 13.9000 | +7.919% | 20 | 459 | -49.640% |
| 2026-10-07 | 14.1000 | 14.2000 | 12.8800 | 12.8800 | +8.235% | 5 | 456 | -45.652% |
| 2026-10-06 | 13.0700 | 13.0700 | 11.7000 | 11.9000 | -16.550% | 26 | 471 | -41.176% |
| 2026-10-05 | 16.1600 | 16.1600 | 14.2600 | 14.2600 | -17.572% | 30 | 465 | -50.912% |
| 2026-10-02 | 17.4000 | 18.6100 | 17.3000 | 17.3000 | -21.364% | 53 | 422 | -59.538% |
| 2026-10-01 | 23.2500 | 27.0700 | 21.3000 | 22.0000 | -10.460% | 50 | 446 | -68.182% |
| 2026-09-30 | 19.2600 | 24.5700 | 19.2500 | 24.5700 | +14.813% | 12 | 439 | -71.510% |
| 2026-09-29 | 20.6200 | 23.2700 | 20.6200 | 21.4000 | -1.246% | 43 | 413 | -67.290% |
| 2026-09-28 | 21.8500 | 24.7800 | 21.6700 | 21.6700 | +3.437% | 16 | 408 | -67.697% |
| 2026-09-25 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | -9.698% | 5 | 403 | -66.587% |
| 2026-09-24 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -1.277% | 1 | 404 | -69.828% |
| 2026-09-23 | 22.2900 | 24.1000 | 22.1500 | 23.5000 | +13.801% | 36 | 371 | -70.213% |
| 2026-09-22 | 21.1000 | 21.1000 | 20.6500 | 20.6500 | -10.022% | 68 | 343 | -66.102% |
| 2026-09-21 | 24.6000 | 24.6000 | 22.9500 | 22.9500 | -23.372% | 55 | 330 | -69.499% |
| 2026-09-18 | 31.5500 | 32.3700 | 29.9500 | 29.9500 | -7.016% | 20 | 331 | -76.628% |
| 2026-09-17 | 32.2100 | 32.2100 | 32.2100 | 32.2100 | -25.612% | 2 | 333 | -78.268% |
| 2026-09-16 | 38.0200 | 47.4800 | 37.5000 | 43.3000 | +1.358% | 8 | 330 | -83.834% |
| 2026-09-15 | 42.7200 | 42.7200 | 42.7200 | 42.7200 | +12.718% | 2 | 329 | -83.614% |
| 2026-09-14 | 37.9000 | 37.9000 | 37.9000 | 37.9000 | +7.062% | 23 | 322 | -81.530% |
| 2026-09-11 | 35.4000 | 35.4000 | 35.4000 | 35.4000 | -24.633% | 1 | 321 | -80.226% |
| 2026-09-10 | 46.4000 | 46.9700 | 43.9900 | 46.9700 | +22.990% | 6 | 321 | -85.097% |
| 2026-09-09 | 38.1500 | 38.1900 | 38.1500 | 38.1900 | +15.903% | 43 | 364 | -81.671% |
| 2026-09-04 | 31.4500 | 32.9500 | 31.4500 | 32.9500 | +4.936% | 18 | 349 | -78.756% |
| 2026-09-03 | 32.4000 | 32.4000 | 31.3000 | 31.4000 | -20.707% | 11 | 350 | -77.707% |
| 2026-09-02 | 39.5000 | 39.7000 | 39.1000 | 39.6000 | -12.389% | 40 | 340 | -82.323% |
| 2026-09-01 | 42.5000 | 45.2000 | 42.5000 | 45.2000 | +19.894% | 2 | 334 | -84.513% |
| 2026-08-31 | 39.4800 | 39.4800 | 37.7000 | 37.7000 | -3.556% | 9 | 330 | -81.432% |
| 2026-08-28 | 37.0000 | 39.1500 | 37.0000 | 39.0900 | +0.644% | 75 | 298 | -82.093% |
| 2026-08-27 | 37.7500 | 38.8500 | 37.7500 | 38.8400 | -9.295% | 18 | 283 | -81.977% |
| 2026-08-26 | 44.6600 | 44.6600 | 42.7500 | 42.8200 | -7.656% | 24 | 260 | -83.652% |
| 2026-08-25 | 46.3700 | 46.3700 | 46.3700 | 46.3700 | -6.229% | 1 | 260 | -84.904% |
| 2026-08-21 | 49.4500 | 49.4500 | 49.4500 | 49.4500 | -8.051% | 1 | 236 | -85.844% |
| 2026-08-20 | 53.0000 | 53.7800 | 53.0000 | 53.7800 | +8.756% | 9 | 237 | -86.984% |
| 2026-08-19 | 49.4500 | 49.4500 | 49.4500 | 49.4500 | -7.397% | 10 | 227 | -85.844% |
| 2026-08-18 | 53.4000 | 53.4000 | 53.4000 | 53.4000 | +14.592% | 1 | 227 | -86.891% |
| 2026-08-14 | 46.4900 | 48.3000 | 46.1000 | 46.6000 | -1.480% | 10 | 222 | -84.979% |
| 2026-08-13 | 46.7600 | 47.3000 | 46.7600 | 47.3000 | -7.617% | 10 | 219 | -85.201% |
| 2026-08-12 | 51.2000 | 51.2000 | 51.2000 | 51.2000 | -6.399% | 1 | 218 | -86.328% |
| 2026-08-11 | 54.7000 | 54.7000 | 54.7000 | 54.7000 | -4.870% | 3 | 216 | -87.203% |
| 2026-08-05 | 58.6000 | 58.6000 | 57.5000 | 57.5000 | -2.410% | 2 | 215 | -87.826% |
| 2026-08-04 | 62.4700 | 62.4700 | 58.9200 | 58.9200 | -14.460% | 4 | 216 | -88.119% |
| 2026-08-03 | 68.8800 | 68.8800 | 68.8800 | 68.8800 | -27.685% | 1 | 217 | -89.837% |
| 2026-07-30 | 95.2500 | 95.2500 | 95.2500 | 95.2500 | -19.559% | 2 | 217 | -92.651% |
| 2026-07-29 | 118.4100 | 118.4100 | 118.4100 | 118.4100 | +7.645% | 1 | 217 | -94.088% |
| 2026-07-27 | 96.1000 | 110.0000 | 96.1000 | 110.0000 | +7.685% | 28 | 230 | -93.636% |
| 2026-07-24 | 109.4400 | 109.4400 | 102.1500 | 102.1500 | -11.466% | 3 | 228 | -93.147% |
| 2026-07-23 | 115.3800 | 115.3800 | 115.3800 | 115.3800 | +24.857% | 1 | 228 | -93.933% |
| 2026-07-21 | 93.4000 | 93.4000 | 92.4100 | 92.4100 | -11.823% | 3 | 225 | -92.425% |
| 2026-07-20 | 103.0900 | 104.8000 | 103.0900 | 104.8000 | -0.086% | 3 | 222 | -93.321% |
| 2026-07-17 | 104.8900 | 104.8900 | 104.8900 | 104.8900 | +23.009% | 200 | 31 | -93.326% |
| 2026-07-15 | 86.2500 | 88.2200 | 85.2700 | 85.2700 | -11.177% | 3 | 30 | -91.791% |
| 2026-07-13 | 96.0000 | 96.0000 | 96.0000 | 96.0000 | +9.178% | 1 | 29 | -92.708% |
| 2026-07-10 | 88.2900 | 88.2900 | 87.9300 | 87.9300 | -21.491% | 2 | 29 | -92.039% |
| 2026-07-08 | 112.0000 | 112.0000 | 112.0000 | 112.0000 | +13.131% | 2 | 29 | -93.750% |
| 2026-07-07 | 96.4000 | 99.0000 | 96.4000 | 99.0000 | +3.948% | 2 | 26 | -92.929% |
| 2026-07-06 | 96.6900 | 96.6900 | 95.2400 | 95.2400 | -14.074% | 21 | 19 | -92.650% |
| 2026-07-02 | 110.8400 | 110.8400 | 110.8400 | 110.8400 | +7.195% | 1 | 18 | -93.685% |
| 2026-06-30 | 103.4000 | 103.4000 | 103.4000 | 103.4000 | -31.568% | 1 | 18 | -93.230% |
| 2026-06-26 | 151.1000 | 151.1000 | 151.1000 | 151.1000 | +5.872% | 14 | 4 | -95.367% |
| 2026-06-23 | 142.7200 | 142.7200 | 142.7200 | 142.7200 | 0.000% | 4 | 0 | -95.095% |